AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 116,257.00 | 120,612.00 | 116,257.00 | 120,210.00 | 114,589.71 | 793,193 |
| 2025-11-05 | 111,900.00 | 115,500.00 | 110,102.00 | 115,160.00 | 109,775.81 | 1,295,294 |
| 2025-11-04 | 115,200.00 | 116,003.00 | 110,629.00 | 112,656.00 | 107,388.89 | 1,269,444 |
| 2025-11-03 | 117,941.00 | 120,385.00 | 115,996.00 | 117,310.00 | 111,825.29 | 662,132 |
| 2025-10-31 | 118,000.00 | 121,307.00 | 117,642.00 | 120,105.00 | 114,489.61 | 973,581 |
| 2025-10-30 | 114,800.00 | 119,343.00 | 114,094.00 | 118,000.00 | 112,483.03 | 1,453,626 |
| 2025-10-29 | 113,399.00 | 118,916.00 | 113,006.00 | 115,661.00 | 110,253.39 | 1,408,983 |
| 2025-10-28 | 105,050.00 | 112,155.00 | 104,326.00 | 112,050.00 | 106,811.22 | 2,070,365 |
| 2025-10-27 | 116,975.00 | 117,227.00 | 108,327.00 | 108,327.00 | 103,262.28 | 2,735,652 |
| 2025-10-24 | 116,800.00 | 119,335.00 | 114,199.00 | 118,761.00 | 113,208.45 | 837,646 |
| 2025-10-23 | 114,810.00 | 117,942.00 | 114,136.00 | 117,209.00 | 111,729.01 | 974,700 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 200.3750 ZAC |
| 2026-08-19 | 1,162.3608 ZAC |
| 2026-05-27 | 1,899.1983 ZAC |
| 2026-03-11 | 2,825.1419 ZAC |
| 2025-11-26 | 1,563.6985 ZAC |
| 2025-08-20 | 1,401.4080 ZAC |
| 2025-05-28 | 224.2031 ZAC |
| 2025-03-12 | 1,262.7897 ZAC |
| 2024-08-28 | 392.2446 ZAC |
| 2024-03-13 | 354.7376 ZAC |
| 2023-03-15 | 322.0000 ZAC |
| 2022-08-24 | 493.0000 ZAC |
| 2022-03-09 | 217.0000 ZAC |
| 2021-08-25 | 87.0000 ZAC |
| 2021-03-10 | 705.0000 ZAC |
| 2020-03-11 | 165.0000 ZAC |
| 2019-03-19 | 95.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.